Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV:ARK)

0.7300 -0.0200 (-2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 0.7600 0.7800 0.7300 0.7300 110,635 -0.02(-2.67%)
Apr 17, 2025 0.7500 0 -0.02(-2.60%)
Apr 16, 2025 0.8300 0.8300 0.7500 0.7700 161,263 -0.06(-7.23%)
Apr 15, 2025 0.8400 0.8400 0.8300 0.8300 10,550 -0.01(-1.19%)
Apr 14, 2025 0.8400 0.8400 0.8100 0.8400 42,113 +0.01(+1.20%)
Apr 11, 2025 0.7600 0.8700 0.7600 0.8300 207,050 +0.07(+9.21%)
Apr 10, 2025 0.7600 0.8000 0.7500 0.7600 71,759 +0.00(+0.00%)
Apr 09, 2025 0.6900 0.7600 0.6800 0.7600 190,454 +0.08(+11.76%)
Apr 08, 2025 0.6900 0.7200 0.6800 0.6800 323,973 +0.02(+3.03%)
Apr 07, 2025 0.6500 0.6800 0.6300 0.6600 263,861 -0.02(-2.94%)
Apr 04, 2025 0.7100 0.7100 0.6600 0.6800 161,824 -0.05(-6.85%)
Apr 03, 2025 0.7500 0.7500 0.7100 0.7300 132,086 -0.06(-7.59%)
Apr 02, 2025 0.7500 0.7900 0.7400 0.7900 67,753 +0.04(+5.33%)
Apr 01, 2025 0.8200 0.8200 0.7000 0.7500 281,832 -0.08(-9.64%)
Mar 31, 2025 0.8800 0.8800 0.8100 0.8300 192,555 -0.05(-5.68%)
Mar 28, 2025 0.8900 0.8900 0.8600 0.8800 267,342 +0.00(+0.00%)
Mar 27, 2025 0.8800 0.8900 0.8700 0.8800 175,366 +0.01(+1.15%)
Mar 26, 2025 0.8600 0.8700 0.8600 0.8700 79,527 +0.00(+0.00%)
Mar 25, 2025 0.8900 0.8900 0.8700 0.8700 23,845 +0.00(+0.00%)
Mar 24, 2025 0.8600 0.8800 0.8600 0.8700 46,726 +0.00(+0.00%)
Mar 21, 2025 0.9100 0.9200 0.8700 0.8700 79,290 -0.03(-3.33%)
Mar 20, 2025 0.8800 0.9000 0.8500 0.9000 138,250 -0.01(-1.10%)
Mar 19, 2025 0.8700 0.9100 0.8600 0.9100 100,250 -0.01(-0.55%)
Mar 18, 2025 0.9200 0.9300 0.8900 0.9150 151,941 -0.02(-2.66%)
Mar 17, 2025 0.9900 0.9900 0.9200 0.9400 55,578 -0.03(-3.09%)
Mar 14, 2025 0.9500 1.000 0.9500 0.9700 166,801 +0.02(+2.11%)
Mar 13, 2025 0.9600 0.9600 0.9200 0.9500 63,186 -0.02(-2.06%)
Mar 12, 2025 0.9400 0.9700 0.8900 0.9700 158,094 +0.03(+3.19%)
Mar 11, 2025 0.9500 0.9500 0.9200 0.9400 125,625 -0.01(-1.05%)
Mar 10, 2025 0.9700 0.9900 0.9200 0.9500 193,344 -0.03(-3.06%)
Mar 07, 2025 0.8600 0.9800 0.8600 0.9800 249,201 +0.12(+13.95%)
Mar 06, 2025 0.8800 0.8900 0.8500 0.8600 136,403 -0.01(-1.15%)
Mar 05, 2025 0.8000 0.8700 0.8000 0.8700 186,378 +0.07(+8.75%)
Mar 04, 2025 0.7600 0.8100 0.7600 0.8000 574,680 +0.01(+1.27%)
Mar 03, 2025 0.8000 0.8200 0.7900 0.7900 349,704 +0.00(+0.00%)
Feb 28, 2025 0.7500 0.7900 0.7300 0.7900 428,344 +0.02(+2.60%)
Feb 27, 2025 0.7700 0.7700 0.7400 0.7700 385,254 -0.01(-1.28%)
Feb 26, 2025 0.7700 0.7900 0.7400 0.7800 502,009 +0.00(+0.00%)
Feb 25, 2025 0.7000 0.7900 0.7000 0.7800 355,173 +0.08(+11.43%)
Feb 24, 2025 0.7500 0.7500 0.6900 0.7000 81,568 -0.04(-5.41%)
Feb 21, 2025 0.7800 0.7900 0.7400 0.7400 213,823 -0.04(-5.13%)
Feb 20, 2025 0.7800 0.8000 0.7700 0.7800 171,660 -0.01(-1.27%)
Feb 19, 2025 0.7800 0.8000 0.7700 0.7900 122,090 +0.01(+1.28%)
Feb 18, 2025 0.7800 0.7900 0.7700 0.7800 200,675 -0.01(-1.27%)
Feb 14, 2025 0.7900 0 -0.01(-1.25%)
Feb 13, 2025 0.7900 0.8200 0.7600 0.8000 485,436 -0.02(-2.44%)
Feb 12, 2025 0.8400 0.9000 0.7600 0.8200 1,937,334 +0.23(+38.98%)
Feb 11, 2025 0.6200 0.6200 0.5900 0.5900 92,432 -0.03(-4.84%)
Feb 10, 2025 0.6000 0.6300 0.6000 0.6200 76,113 +0.04(+6.90%)
Feb 07, 2025 0.5600 0.6000 0.5600 0.5800 92,850 +0.03(+5.45%)
Feb 06, 2025 0.5500 0.5900 0.5400 0.5500 113,251 +0.01(+1.85%)
Feb 05, 2025 0.5400 0.5400 0.5200 0.5400 66,501 -0.01(-0.92%)
Feb 04, 2025 0.5400 0.5500 0.5300 0.5450 58,539 -0.01(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.